HEM Pharma Inc. (KOSDAQ:376270)
South Korea · Delayed Price · Currency is KRW 70,000
-2,200 (-3.05%)
At close: Mar 19, 2026
HEM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 70,100.00 | 71,000.00 | 67,600.00 | 70,000.00 | 70,000.00 | - | 19,463 |
| Mar 19, 2026 | 70,500.00 | 71,400.00 | 68,600.00 | 70,000.00 | 70,000.00 | -3.05% | 21,585 |
| Mar 18, 2026 | 71,900.00 | 73,300.00 | 70,100.00 | 72,200.00 | 72,200.00 | 1.26% | 26,898 |
| Mar 17, 2026 | 68,900.00 | 73,000.00 | 68,100.00 | 71,300.00 | 71,300.00 | 7.87% | 28,291 |
| Mar 16, 2026 | 69,800.00 | 69,800.00 | 64,000.00 | 66,100.00 | 66,100.00 | -5.16% | 21,230 |
| Mar 13, 2026 | 68,800.00 | 70,200.00 | 68,200.00 | 69,700.00 | 69,700.00 | -1.83% | 10,673 |
| Mar 12, 2026 | 69,900.00 | 71,700.00 | 68,900.00 | 71,000.00 | 71,000.00 | 1.43% | 15,721 |
| Mar 11, 2026 | 71,000.00 | 74,800.00 | 69,300.00 | 70,000.00 | 70,000.00 | - | 29,807 |
| Mar 10, 2026 | 73,200.00 | 74,900.00 | 69,600.00 | 70,000.00 | 70,000.00 | -1.69% | 19,982 |
| Mar 9, 2026 | 69,600.00 | 73,400.00 | 68,700.00 | 71,200.00 | 71,200.00 | -4.56% | 28,718 |
| Mar 6, 2026 | 73,900.00 | 78,000.00 | 70,600.00 | 74,600.00 | 74,600.00 | 2.90% | 55,650 |
| Mar 5, 2026 | 68,800.00 | 74,000.00 | 67,500.00 | 72,500.00 | 72,500.00 | 11.71% | 38,631 |
| Mar 4, 2026 | 64,300.00 | 70,700.00 | 62,700.00 | 64,900.00 | 64,900.00 | -9.99% | 62,978 |
| Mar 3, 2026 | 77,200.00 | 78,500.00 | 71,900.00 | 72,100.00 | 72,100.00 | -9.76% | 58,745 |
| Feb 27, 2026 | 79,700.00 | 81,100.00 | 78,900.00 | 79,900.00 | 79,900.00 | -0.75% | 24,374 |
| Feb 26, 2026 | 80,800.00 | 81,600.00 | 77,800.00 | 80,500.00 | 80,500.00 | 0.50% | 31,126 |
| Feb 25, 2026 | 83,700.00 | 84,000.00 | 80,000.00 | 80,100.00 | 80,100.00 | -1.96% | 32,339 |
| Feb 24, 2026 | 78,400.00 | 84,500.00 | 77,000.00 | 81,700.00 | 81,700.00 | 4.88% | 45,276 |
| Feb 23, 2026 | 81,400.00 | 81,400.00 | 75,000.00 | 77,900.00 | 77,900.00 | -4.18% | 58,938 |
| Feb 20, 2026 | 83,900.00 | 85,200.00 | 80,600.00 | 81,300.00 | 81,300.00 | -0.12% | 30,699 |
| Feb 19, 2026 | 83,300.00 | 84,400.00 | 80,100.00 | 81,400.00 | 81,400.00 | -0.73% | 34,559 |
| Feb 13, 2026 | 83,400.00 | 84,000.00 | 80,000.00 | 82,000.00 | 82,000.00 | -1.68% | 19,859 |
| Feb 12, 2026 | 82,800.00 | 84,600.00 | 79,900.00 | 83,400.00 | 83,400.00 | 1.96% | 28,168 |
| Feb 11, 2026 | 82,600.00 | 83,200.00 | 78,000.00 | 81,800.00 | 81,800.00 | 1.36% | 43,295 |
| Feb 10, 2026 | 88,100.00 | 90,000.00 | 79,900.00 | 80,700.00 | 80,700.00 | -8.30% | 87,227 |
| Feb 9, 2026 | 91,000.00 | 92,000.00 | 87,000.00 | 88,000.00 | 88,000.00 | -0.45% | 33,979 |
| Feb 6, 2026 | 91,000.00 | 94,100.00 | 83,800.00 | 88,400.00 | 88,400.00 | -5.96% | 60,212 |
| Feb 5, 2026 | 91,600.00 | 95,400.00 | 90,000.00 | 94,000.00 | 94,000.00 | 2.73% | 48,916 |
| Feb 4, 2026 | 95,800.00 | 96,000.00 | 87,600.00 | 91,500.00 | 91,500.00 | -2.45% | 47,132 |
| Feb 3, 2026 | 92,500.00 | 96,200.00 | 91,200.00 | 93,800.00 | 93,800.00 | 5.51% | 72,236 |
| Feb 2, 2026 | 87,500.00 | 93,200.00 | 84,400.00 | 88,900.00 | 88,900.00 | -0.56% | 64,733 |
| Jan 30, 2026 | 84,800.00 | 92,300.00 | 84,600.00 | 89,400.00 | 89,400.00 | -3.87% | 68,080 |
| Jan 29, 2026 | 91,200.00 | 97,500.00 | 89,000.00 | 93,000.00 | 93,000.00 | 6.04% | 82,271 |
| Jan 28, 2026 | 84,400.00 | 88,000.00 | 82,400.00 | 87,700.00 | 87,700.00 | 7.34% | 75,570 |
| Jan 27, 2026 | 69,800.00 | 82,000.00 | 67,900.00 | 81,700.00 | 81,700.00 | 16.38% | 111,768 |
| Jan 26, 2026 | 67,100.00 | 70,600.00 | 65,300.00 | 70,200.00 | 70,200.00 | 3.24% | 85,886 |
| Jan 23, 2026 | 55,000.00 | 68,400.00 | 54,600.00 | 68,000.00 | 68,000.00 | 25.00% | 201,166 |
| Jan 22, 2026 | 52,200.00 | 55,300.00 | 50,200.00 | 54,400.00 | 54,400.00 | 4.82% | 90,400 |
| Jan 21, 2026 | 52,200.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,900.00 | -2.08% | 33,816 |
| Jan 20, 2026 | 52,600.00 | 53,800.00 | 51,600.00 | 53,000.00 | 53,000.00 | 0.76% | 27,823 |
| Jan 19, 2026 | 53,000.00 | 54,000.00 | 52,400.00 | 52,600.00 | 52,600.00 | -1.13% | 37,389 |
| Jan 16, 2026 | 53,800.00 | 54,600.00 | 51,900.00 | 53,200.00 | 53,200.00 | 1.53% | 31,718 |
| Jan 15, 2026 | 55,000.00 | 55,300.00 | 51,500.00 | 52,400.00 | 52,400.00 | -1.32% | 69,276 |
| Jan 14, 2026 | 55,400.00 | 55,500.00 | 52,000.00 | 53,100.00 | 53,100.00 | -4.84% | 59,194 |
| Jan 13, 2026 | 52,100.00 | 56,200.00 | 52,100.00 | 55,800.00 | 55,800.00 | 7.31% | 87,675 |
| Jan 12, 2026 | 50,200.00 | 53,100.00 | 49,650.00 | 52,000.00 | 52,000.00 | 6.12% | 44,354 |
| Jan 9, 2026 | 49,950.00 | 50,000.00 | 48,500.00 | 49,000.00 | 49,000.00 | -2.39% | 31,322 |
| Jan 8, 2026 | 47,000.00 | 50,600.00 | 45,000.00 | 50,200.00 | 50,200.00 | 6.81% | 88,275 |
| Jan 7, 2026 | 46,000.00 | 47,300.00 | 45,050.00 | 47,000.00 | 47,000.00 | 2.17% | 23,376 |
| Jan 6, 2026 | 47,500.00 | 48,050.00 | 45,000.00 | 46,000.00 | 46,000.00 | -4.07% | 39,033 |